股票概览
50.99
+19.36%
+8.27
45.5
开盘价
51.23
最高价
45.02
最低价
57,493
成交量
数据更新至: 2024-09-30
技术指标
42.02
MA5 (5日均线)
39.10
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 45.5 | 51.23 | 45.02 | 50.99 | +19.36% | 57,493 | 275,483,956 |
| 2024-09-27 | 40.1 | 42.96 | 40.1 | 42.72 | +6.83% | 13,297 | 55,314,610 |
| 2024-09-26 | 38.15 | 39.99 | 37.82 | 39.99 | +4.82% | 22,061 | 85,933,582 |
| 2024-09-25 | 38.8 | 39.1 | 38.03 | 38.15 | -0.24% | 24,753 | 95,273,012 |
| 2024-09-24 | 36.33 | 38.3 | 36.3 | 38.24 | +6.34% | 24,648 | 92,333,213 |
| 2024-09-23 | 36.58 | 37 | 35.78 | 35.96 | -0.61% | 11,950 | 43,480,375 |
| 2024-09-20 | 36.56 | 36.85 | 35.86 | 36.18 | -1.2% | 10,157 | 36,864,276 |
| 2024-09-19 | 36.11 | 36.96 | 35.06 | 36.62 | +2.32% | 20,780 | 75,249,800 |
| 2024-09-18 | 36.21 | 36.22 | 34.68 | 35.79 | -1.57% | 21,784 | 77,142,383 |
| 2024-09-13 | 37.52 | 37.64 | 35.23 | 36.36 | -3.45% | 41,256 | 148,809,900 |
| 2024-09-12 | 38.17 | 38.74 | 37.65 | 37.66 | -0.16% | 14,873 | 56,608,678 |
| 2024-09-11 | 37.81 | 38.21 | 37.54 | 37.72 | -1.13% | 10,989 | 41,575,178 |
| 2024-09-10 | 38.32 | 39.01 | 37.46 | 38.15 | -1.5% | 11,976 | 45,520,842 |
| 2024-09-09 | 37.31 | 39.5 | 37.14 | 38.73 | +3.42% | 22,516 | 86,799,467 |
| 2024-09-06 | 38.79 | 38.79 | 37.3 | 37.45 | -2.95% | 10,290 | 38,842,740 |
| 2024-09-05 | 37.9 | 38.79 | 37.9 | 38.59 | +1.85% | 10,967 | 42,104,290 |
| 2024-09-04 | 38.58 | 39.03 | 37.71 | 37.89 | -0.58% | 11,873 | 45,511,414 |
| 2024-09-03 | 37.72 | 39.18 | 37.6 | 38.11 | +0.85% | 11,526 | 44,362,780 |
| 2024-09-02 | 40.01 | 40.3 | 37.73 | 37.79 | -5.64% | 18,998 | 73,244,791 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：